Oesterr. Post AG

POST
🏛️ 영국 →
29.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 38.20 38.20 37.80 38.08 0.0M
2021-12-29 37.95 38.35 37.95 38.08 0.0M
2021-12-23 37.70 37.75 37.55 37.65 0.0M
2021-12-22 37.20 37.50 37.20 37.38 0.0M
2021-12-21 36.90 37.25 36.75 37.10 0.0M
2021-12-20 36.50 36.70 36.48 36.48 0.0M
2021-12-17 37.05 37.20 36.40 36.42 0.0M
2021-12-16 37.30 37.75 37.05 37.27 0.0M
2021-12-15 37.05 37.20 36.90 37.12 0.0M
2021-12-14 37.45 37.45 36.75 37.08 0.0M
2021-12-13 37.70 37.90 37.35 37.65 0.0M
2021-12-10 37.65 37.65 37.25 37.30 0.0M
2021-12-09 38.00 38.00 37.45 37.65 0.0M
2021-12-08 38.30 38.30 38.05 38.20 0.0M
2021-12-07 37.65 38.60 37.65 38.17 0.0M
2021-12-06 37.35 37.45 36.90 37.12 0.0M
2021-12-03 36.70 36.70 36.45 36.65 0.0M
2021-12-02 37.00 37.00 36.25 36.33 0.0M
2021-12-01 36.60 36.80 36.45 36.65 0.0M
2021-11-30 36.50 36.85 36.20 36.58 0.0M
2021-11-29 37.40 37.40 36.65 36.85 0.0M
2021-11-26 37.25 38.08 37.25 38.08 0.0M
2021-11-25 37.20 37.30 37.20 37.25 0.0M
2021-11-24 37.15 37.20 36.85 36.88 0.0M
2021-11-23 38.30 38.30 37.50 37.52 0.0M
2021-11-22 37.50 38.55 37.50 38.17 0.0M
2021-11-19 37.15 37.45 36.75 37.35 0.0M
2021-11-18 37.15 37.40 36.70 36.77 0.0M
2021-11-17 37.30 37.35 37.15 37.25 0.0M
2021-11-16 37.45 37.55 37.15 37.30 0.0M
2021-11-15 37.00 37.55 36.85 37.50 0.0M
2021-11-12 37.40 37.40 36.75 36.88 0.0M
2021-11-11 37.75 37.80 36.85 36.90 0.0M
2021-11-10 38.95 39.05 38.30 38.30 0.0M
2021-11-09 38.50 38.90 38.30 38.65 0.0M
2021-11-08 38.60 38.60 38.15 38.23 0.0M
2021-11-05 38.75 38.75 38.35 38.40 0.0M
2021-11-04 37.40 38.50 37.20 38.15 0.0M
2021-11-03 37.20 37.20 36.75 37.02 0.0M
2021-11-02 37.25 37.25 37.05 37.05 0.0M
2021-11-01 36.85 37.25 36.80 37.12 0.0M
2021-10-29 36.65 36.80 36.60 36.80 0.0M
2021-10-28 36.70 36.95 36.65 36.65 0.0M
2021-10-27 36.85 37.00 36.60 36.80 0.0M
2021-10-25 36.65 36.80 36.55 36.80 0.0M
2021-10-22 37.25 37.70 37.20 37.70 0.0M
2021-10-21 37.30 37.50 37.10 37.40 0.0M
2021-10-20 36.95 37.35 36.75 37.35 0.0M
2021-10-19 37.25 37.55 36.95 37.23 0.0M
2021-10-18 37.00 37.15 36.80 37.15 0.0M
2021-10-15 36.60 37.12 36.60 37.12 0.0M
2021-10-14 36.70 36.90 36.50 36.75 0.0M
2021-10-13 37.50 37.55 37.42 37.42 0.0M
2021-10-12 37.25 37.70 37.25 37.42 0.0M
2021-10-11 36.70 37.65 36.70 37.17 0.0M
2021-10-08 37.00 37.30 36.85 36.85 0.0M
2021-10-07 36.25 36.90 36.20 36.77 0.0M
2021-10-06 36.25 36.45 36.05 36.40 0.0M
2021-10-05 36.45 36.50 36.30 36.30 0.0M
2021-10-04 36.75 36.75 36.25 36.30 0.0M
2021-10-01 36.60 37.00 36.25 36.58 0.0M
2021-09-30 36.95 36.95 36.65 36.88 0.0M
2021-09-29 36.75 37.10 36.70 36.70 0.0M
2021-09-28 36.70 37.10 36.70 36.73 0.0M
2021-09-27 37.60 37.60 36.90 37.45 0.0M
2021-09-24 37.85 37.85 37.65 37.65 0.0M
2021-09-23 38.20 38.20 37.55 37.83 0.0M
2021-09-22 37.80 38.10 37.80 37.95 0.0M
2021-09-21 37.50 38.10 37.50 38.10 0.0M
2021-09-20 38.00 38.00 37.50 37.75 0.0M
2021-09-17 39.25 39.35 38.35 38.48 0.0M
2021-09-16 39.10 39.45 38.90 38.90 0.0M
2021-09-15 39.05 39.20 38.75 39.10 0.0M
2021-09-14 38.85 39.25 38.80 39.25 0.0M
2021-09-13 38.60 39.00 38.50 38.85 0.0M
2021-09-10 38.85 38.85 38.35 38.83 0.0M
2021-09-09 38.15 38.42 37.80 38.42 0.0M
2021-09-08 38.65 38.70 38.12 38.12 0.0M
2021-09-07 38.55 39.05 38.55 38.90 0.0M
2021-09-06 38.60 38.90 38.60 38.80 0.0M
2021-09-03 38.50 38.75 38.33 38.40 0.0M
2021-09-02 38.35 38.65 38.15 38.15 0.0M
2021-09-01 39.00 39.20 38.20 38.45 0.0M
2021-08-31 39.35 39.75 38.95 39.30 0.0M
2021-08-27 39.70 39.70 39.35 39.48 0.0M
2021-08-26 39.75 39.80 39.50 39.67 0.0M
2021-08-25 39.65 40.00 39.50 39.95 0.0M
2021-08-24 40.45 40.45 39.45 39.45 0.0M
2021-08-23 39.90 40.25 39.75 40.15 0.0M
2021-08-20 40.55 40.55 39.80 39.85 0.0M
2021-08-19 41.15 41.45 41.05 41.35 0.0M
2021-08-18 41.45 41.70 41.45 41.55 0.0M
2021-08-17 41.70 41.70 41.20 41.58 0.0M
2021-08-16 41.65 41.67 41.55 41.67 0.0M
2021-08-13 42.15 42.15 41.80 41.95 0.0M
2021-08-12 42.25 42.40 41.35 42.17 0.0M
2021-08-11 41.70 41.90 41.40 41.88 0.0M
2021-08-10 42.20 42.20 41.45 41.52 0.0M
2021-08-09 42.00 42.65 42.00 42.25 0.0M
2021-08-06 43.35 43.40 42.30 42.30 0.0M
2021-08-05 43.95 44.10 43.15 43.45 0.0M
2021-08-04 44.35 44.50 43.90 43.98 0.0M
2021-08-03 44.40 44.40 44.10 44.33 0.0M
2021-08-02 44.65 44.75 44.35 44.67 0.0M
2021-07-30 44.90 44.90 44.40 44.85 0.0M
2021-07-29 45.25 45.35 45.10 45.20 0.0M
2021-07-28 45.45 45.60 45.35 45.48 0.0M
2021-07-27 45.80 45.85 45.40 45.58 0.0M
2021-07-26 46.30 46.30 45.95 45.95 0.0M
2021-07-23 46.40 46.40 45.95 46.35 0.0M
2021-07-22 46.35 46.35 46.00 46.25 0.0M
2021-07-21 46.35 46.45 46.25 46.38 0.0M
2021-07-20 45.40 46.45 45.40 46.45 0.0M
2021-07-19 46.90 46.90 45.95 46.23 0.0M
2021-07-16 46.90 47.50 46.90 46.92 0.0M
2021-07-15 47.35 47.35 46.50 46.77 0.0M
2021-07-14 47.45 47.75 47.40 47.40 0.0M
2021-07-13 46.30 47.30 46.00 47.05 0.0M
2021-07-12 45.95 46.45 45.85 46.35 0.0M
2021-07-09 45.40 45.95 45.40 45.65 0.0M
2021-07-08 45.45 45.45 44.80 44.92 0.0M
2021-07-07 45.35 45.70 45.35 45.38 0.0M
2021-07-06 45.20 45.55 45.15 45.45 0.0M
2021-07-05 45.55 45.55 45.20 45.52 0.0M
2021-07-02 45.20 45.55 45.20 45.38 0.0M
2021-07-01 45.20 45.55 45.15 45.15 0.0M
2021-06-30 45.20 45.20 44.55 44.80 0.0M
2021-06-29 44.85 45.20 44.85 45.10 0.0M
2021-06-28 44.40 45.05 44.40 44.95 0.0M
2021-06-25 44.75 44.75 44.35 44.58 0.0M
2021-06-24 43.95 44.95 43.90 44.95 0.0M
2021-06-23 43.80 44.10 43.75 43.92 0.0M
2021-06-22 43.55 44.10 43.55 43.95 0.0M
2021-06-21 42.40 43.67 41.60 43.67 0.0M
2021-06-18 43.65 44.05 43.35 43.35 0.0M
2021-06-17 44.50 44.50 43.60 43.60 0.0M
2021-06-16 45.15 45.55 44.85 44.85 0.0M
2021-06-15 45.25 45.40 44.95 45.30 0.0M
2021-06-14 44.85 45.42 44.80 45.42 0.0M
2021-06-11 44.10 44.80 44.10 44.80 0.0M
2021-06-10 43.00 44.05 43.00 43.73 0.0M
2021-06-09 43.10 44.00 43.10 43.60 0.0M
2021-06-08 42.85 43.05 42.80 42.80 0.0M
2021-06-07 42.80 42.95 42.62 42.62 0.0M
2021-06-04 42.25 42.95 42.20 42.73 0.0M
2021-06-03 42.30 42.45 42.05 42.15 0.0M
2021-06-02 42.65 42.70 42.35 42.70 0.0M
2021-06-01 42.45 43.10 42.40 42.40 0.0M
2021-05-28 42.20 42.65 42.20 42.65 0.0M
2021-05-27 41.85 42.15 41.70 42.15 0.0M
2021-05-26 41.90 42.35 41.60 42.15 0.0M
2021-05-25 40.65 42.25 40.60 41.85 0.0M
2021-05-21 40.30 40.65 40.30 40.45 0.0M
2021-05-20 40.40 40.75 40.20 40.50 0.0M
2021-05-19 40.25 40.40 40.10 40.20 0.0M
2021-05-18 40.20 40.60 40.20 40.58 0.0M
2021-05-17 40.30 40.45 40.00 40.33 0.0M
2021-05-14 40.35 40.40 39.95 40.23 0.0M
2021-05-13 39.50 39.80 39.40 39.45 0.0M
2021-05-12 38.95 39.90 38.95 39.58 0.0M
2021-05-11 38.65 38.80 38.35 38.77 0.0M
2021-05-10 38.70 38.90 38.65 38.77 0.0M
2021-05-07 38.70 38.70 38.52 38.52 0.0M
2021-05-06 37.75 38.65 37.75 38.52 0.0M
2021-05-05 37.35 37.75 37.35 37.70 0.0M
2021-05-04 37.50 37.60 37.25 37.38 0.0M
2021-04-30 37.35 37.35 37.00 37.23 0.0M
2021-04-29 36.70 36.80 36.35 36.60 0.0M
2021-04-28 37.15 37.35 36.70 36.70 0.0M
2021-04-27 36.00 37.15 36.00 37.00 0.0M
2021-04-26 38.20 38.20 37.95 38.15 0.0M
2021-04-23 37.85 37.88 37.75 37.88 0.0M
2021-04-22 37.80 37.85 37.75 37.85 0.0M
2021-04-21 37.75 37.85 37.70 37.83 0.0M
2021-04-20 37.80 37.80 37.60 37.73 0.0M
2021-04-19 37.95 37.95 37.75 37.90 0.0M
2021-04-16 38.10 38.10 37.83 37.83 0.0M
2021-04-15 38.05 38.05 37.65 37.65 0.0M
2021-04-14 38.20 38.25 37.95 38.15 0.0M
2021-04-13 37.95 38.35 37.95 38.35 0.0M
2021-04-12 38.15 38.15 37.85 38.10 0.0M
2021-04-09 37.75 38.25 37.75 37.85 0.0M
2021-04-08 37.80 37.85 37.70 37.85 0.0M
2021-04-07 37.90 37.90 37.85 37.88 0.0M
2021-04-06 37.90 38.05 37.85 37.95 0.0M
2021-04-01 37.15 37.95 37.15 37.65 0.0M
2021-03-31 37.35 37.65 37.35 37.65 0.0M
2021-03-30 36.95 37.20 36.95 37.08 0.0M
2021-03-29 36.75 37.10 36.75 36.92 0.0M
2021-03-26 36.45 36.90 36.45 36.60 0.0M
2021-03-25 36.20 36.30 36.00 36.15 0.0M
2021-03-24 36.30 36.35 36.23 36.23 0.0M
2021-03-23 36.20 36.40 36.12 36.12 0.0M
2021-03-22 36.15 36.35 36.15 36.27 0.0M
2021-03-19 35.75 36.35 35.75 36.10 0.0M
2021-03-18 35.63 35.80 35.63 35.65 0.0M
2021-03-17 35.30 35.70 35.24 35.38 0.3M
2021-03-16 35.60 35.60 35.05 35.17 0.0M
2021-03-15 36.05 36.05 35.05 35.05 0.0M
2021-03-12 35.85 36.20 35.85 36.15 0.0M
2021-03-11 35.55 35.95 35.51 35.75 0.0M
2021-03-10 35.40 35.65 35.30 35.58 0.0M
2021-03-09 34.90 35.70 34.75 35.70 0.0M
2021-03-08 34.65 35.10 34.55 34.98 0.0M
2021-03-05 34.25 34.70 34.05 34.20 0.0M
2021-03-04 34.50 34.50 34.30 34.40 0.0M
2021-03-03 34.55 34.85 34.40 34.58 0.0M
2021-03-02 34.25 34.55 34.20 34.40 0.0M
2021-03-01 33.75 34.23 33.75 34.23 0.0M
2021-02-26 33.45 33.65 33.35 33.40 0.0M
2021-02-25 34.25 34.25 33.85 33.92 0.0M
2021-02-24 34.10 34.50 34.10 34.40 0.0M
2021-02-23 34.35 34.35 33.60 33.90 0.0M
2021-02-22 34.70 34.70 34.38 34.38 0.0M
2021-02-19 34.80 35.00 34.75 34.77 0.0M
2021-02-18 35.15 35.15 34.80 34.80 0.0M
2021-02-17 35.35 35.35 35.10 35.30 0.0M
2021-02-16 35.45 35.70 35.40 35.65 0.0M
2021-02-15 35.75 35.75 35.45 35.45 0.0M
2021-02-12 35.35 35.60 35.30 35.30 0.0M
2021-02-11 34.80 35.40 34.80 35.33 0.0M
2021-02-10 34.90 35.10 34.75 35.10 0.0M
2021-02-09 34.85 35.05 34.65 34.80 0.0M
2021-02-08 35.25 35.25 34.80 34.85 0.0M
2021-02-05 35.10 35.30 35.00 35.25 0.0M
2021-02-04 34.65 35.05 34.45 35.02 0.0M
2021-02-03 33.70 34.65 33.70 34.55 0.0M
2021-02-02 34.85 34.85 33.55 33.70 0.0M
2021-02-01 35.05 35.15 34.75 35.08 0.0M
2021-01-29 35.10 35.42 34.70 34.75 0.1M
2021-01-28 35.15 35.45 34.80 35.12 0.1M
2021-01-27 34.75 35.50 34.75 35.20 0.1M
2021-01-26 33.20 35.00 33.20 34.73 0.1M
2021-01-25 32.75 33.20 32.30 32.95 0.0M
2021-01-22 31.70 32.85 31.55 32.70 0.0M
2021-01-21 31.65 32.20 31.65 31.88 0.0M
2021-01-20 31.30 31.50 31.30 31.45 0.0M
2021-01-19 30.70 31.32 30.70 31.32 0.0M
2021-01-18 30.25 30.75 30.25 30.62 0.0M
2021-01-15 30.55 30.55 30.30 30.52 0.0M
2021-01-14 30.40 30.60 30.35 30.35 0.0M
2021-01-13 30.50 30.60 30.30 30.55 0.0M
2021-01-12 29.85 29.95 29.77 29.77 0.0M
2021-01-11 29.85 29.95 29.60 29.80 0.2M
2021-01-08 29.50 29.60 29.27 29.27 0.0M
2021-01-07 29.20 29.20 29.20 29.20 0.0M
2021-01-06 29.10 29.20 29.05 29.18 0.0M
2021-01-05 29.20 29.20 29.10 29.10 0.0M
2021-01-04 28.70 29.55 28.70 29.20 0.0M